West Pharmaceutical Services, Inc. - WST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	244.77	247.85	247.85	248.41	242.72	503,628
August 21, 2025	245.03	242.63	242.63	245.03	241.5	351,705
August 20, 2025	247.01	246.38	246.38	249.55	245.17	604,800
August 19, 2025	244.38	246.99	246.99	250.21	243.56	648,700
August 18, 2025	246.19	243.09	243.09	246.19	243.06	564,200
August 15, 2025	247.76	246.2	246.2	250.18	245.03	781,013
August 14, 2025	246.96	246.2	246.2	247.23	244	365,816
August 13, 2025	240.71	246.22	246.22	246.63	239.25	445,536
August 12, 2025	238.49	239.9	239.9	241.94	237.18	364,503
August 11, 2025	241.14	240.33	240.33	244.36	239.82	390,629
August 08, 2025	238.18	240.98	240.98	241.96	237.93	445,204
August 07, 2025	245.01	240.54	240.54	250.38	238.86	791,200
August 06, 2025	237.09	237.28	237.28	239.42	233.67	534,607
August 05, 2025	239.17	238.86	238.86	241.14	237.06	788,928
August 04, 2025	238.58	238.39	238.39	239.51	236.9	505,903
August 01, 2025	239.26	239.26	239.26	241.02	234.93	644,194
July 31, 2025	246.47	239.26	239.26	247.4	237.66	985,700
July 30, 2025	253.07	249.21	249.21	254.04	248.1	648,656
July 29, 2025	256.23	252.94	252.73	258.15	251.47	953,315
July 28, 2025	261.03	257.76	257.55	262.33	256.67	1.33M
July 25, 2025	279.1	263.51	263.51	279.63	261	1.49M
July 24, 2025	281.86	279.1	279.1	291	270.59	2.77M
July 23, 2025	221.6	227.31	227.31	230	221.5	1.13M
July 22, 2025	211.5	218.9	218.9	218.9	211.1	786,063
July 21, 2025	210.82	210.08	210.08	213.44	208.71	688,500
July 18, 2025	222.69	210.89	210.89	222.69	206.8	1.47M
July 17, 2025	224.54	221.59	221.59	226.03	221.4	532,411
July 16, 2025	222.38	224.38	224.38	224.73	219.46	365,700
July 15, 2025	225.93	221.05	221.05	226.5	220.42	517,536
July 14, 2025	225.57	224.49	224.49	226.6	221.51	341,080
July 11, 2025	228.58	227.18	227.18	228.58	225.42	465,469
July 10, 2025	226.14	229.23	229.23	233.84	225.96	669,903
July 09, 2025	220.16	226.18	226.18	226.64	220.16	634,500
July 08, 2025	222	220.48	220.48	222.61	219.6	645,408
July 07, 2025	222.47	221.48	221.48	225.46	219.99	400,415
July 03, 2025	222.15	222.26	222.26	224.41	220.34	370,800
July 02, 2025	223	221.22	221.22	224.15	218.78	501,323
July 01, 2025	218.8	222.42	222.42	226.8	216.3	669,100
June 30, 2025	219.62	218.8	218.8	221.74	216.3	666,743
June 27, 2025	218.95	218.87	218.87	220.07	215.67	1.93M
June 26, 2025	220.48	219	219	222.56	218.82	657,876
June 25, 2025	223.07	221.02	221.02	223.77	219.99	627,200
June 24, 2025	218.54	222.68	222.68	223.44	217.34	576,029
June 23, 2025	214.31	216.7	216.7	218.16	213.51	437,653
June 20, 2025	218.42	215.82	215.82	219.91	215.29	858,025
June 18, 2025	217.89	217.95	217.95	220.66	216.3	598,304
June 17, 2025	222.31	218.06	218.06	223.89	217.68	444,411
June 16, 2025	221.65	224.3	224.3	225.44	219.62	545,400
June 13, 2025	223.5	221.91	221.91	226.25	221.7	447,500
June 12, 2025	223.01	224.91	224.91	226.55	222.32	396,943
June 11, 2025	227.56	224.01	224.01	229.8	221.02	844,615
June 10, 2025	226.72	227.7	227.7	230.27	224	757,303
June 09, 2025	225.64	223.77	223.77	225.77	222.3	849,617
June 06, 2025	218.3	224.69	224.69	225.21	218.3	976,100
June 05, 2025	211.5	218.58	218.58	221	209.32	773,300
June 04, 2025	211.45	211.43	211.43	213.74	210.74	548,200
June 03, 2025	209.39	210.64	210.64	212.35	206.19	451,615
June 02, 2025	207.91	209.39	209.39	210.66	206.48	440,615
May 30, 2025	210.18	210.85	210.85	211.23	206.1	879,600
May 29, 2025	213.26	210.46	210.46	213.84	209.86	582,600

West Pharmaceutical Services, Inc. (WST) NYSE